Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Menlo Therapeutics Inc (NQ: MNLO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.680 7.680 7.680 0 -0.31(-3.88%)
Aug 30, 2018 8.040 8.180 7.920 7.990 57,133 -0.05(-0.62%)
Aug 29, 2018 8.190 8.385 8.030 8.040 136,936 -0.14(-1.71%)
Aug 28, 2018 8.100 8.331 8.010 8.180 121,899 +0.04(+0.49%)
Aug 27, 2018 8.090 8.190 7.880 8.140 242,178 +0.11(+1.37%)
Aug 24, 2018 7.980 8.190 7.815 8.030 140,100 +0.04(+0.50%)
Aug 23, 2018 8.000 8.259 7.830 7.990 304,319 -0.01(-0.12%)
Aug 22, 2018 7.920 8.430 7.830 8.000 202,354 +0.09(+1.14%)
Aug 21, 2018 8.090 8.250 7.830 7.910 231,112 -0.18(-2.22%)
Aug 20, 2018 7.700 8.150 7.630 8.090 232,306 +0.38(+4.93%)
Aug 17, 2018 7.870 7.880 7.530 7.710 125,800 -0.20(-2.53%)
Aug 16, 2018 7.970 8.180 7.820 7.910 101,498 +0.00(+0.00%)
Aug 15, 2018 8.770 8.780 7.880 7.910 207,832 -0.90(-10.22%)
Aug 14, 2018 8.180 8.910 8.060 8.810 95,744 +0.70(+8.63%)
Aug 13, 2018 7.910 8.110 7.790 8.110 113,613 +0.20(+2.53%)
Aug 10, 2018 8.150 8.150 7.820 7.910 72,500 -0.25(-3.06%)
Aug 09, 2018 8.140 8.190 7.950 8.160 73,634 +0.04(+0.49%)
Aug 08, 2018 7.890 8.240 7.780 8.120 66,402 +0.22(+2.78%)
Aug 07, 2018 8.000 8.060 7.840 7.900 121,038 -0.04(-0.50%)
Aug 06, 2018 8.000 8.180 7.900 7.940 105,555 -0.01(-0.13%)
Aug 03, 2018 8.080 8.170 7.855 7.950 1,079,000 -0.49(-5.81%)
Aug 02, 2018 8.490 8.750 8.152 8.440 251,129 +0.15(+1.81%)
Aug 01, 2018 8.100 8.450 8.061 8.290 102,858 +0.13(+1.59%)
Jul 31, 2018 8.080 8.370 7.950 8.160 123,980 +0.19(+2.38%)
Jul 30, 2018 7.930 8.080 7.700 7.970 77,363 +0.35(+4.59%)
Jul 27, 2018 8.070 8.150 7.610 7.620 102,400 -0.50(-6.16%)
Jul 26, 2018 8.450 8.967 8.060 8.120 145,764 -0.39(-4.58%)
Jul 25, 2018 7.800 8.560 7.800 8.510 225,557 +0.84(+10.95%)
Jul 24, 2018 8.370 8.450 7.510 7.670 1,775,456 +0.17(+2.27%)
Jul 23, 2018 7.460 7.980 7.390 7.500 120,372 +0.05(+0.67%)
Jul 20, 2018 7.750 7.850 7.430 7.450 145,218 -0.31(-3.99%)
Jul 19, 2018 7.950 8.120 7.710 7.760 132,689 -0.15(-1.90%)
Jul 18, 2018 8.041 8.041 7.850 7.910 152,464 -0.06(-0.75%)
Jul 17, 2018 8.000 8.030 7.840 7.970 319,711 -0.01(-0.13%)
Jul 16, 2018 8.420 8.420 7.950 7.980 48,618 -0.42(-5.00%)
Jul 13, 2018 8.500 8.510 8.300 8.400 37,161 +0.12(+1.45%)
Jul 12, 2018 8.210 8.345 8.130 8.280 26,392 +0.06(+0.73%)
Jul 11, 2018 8.276 8.350 7.930 8.220 73,075 +0.07(+0.86%)
Jul 10, 2018 8.530 8.595 8.070 8.150 121,983 -0.40(-4.68%)
Jul 09, 2018 8.460 8.780 8.430 8.550 79,659 +0.15(+1.79%)
Jul 06, 2018 8.480 8.799 8.300 8.400 50,279 -0.10(-1.18%)
Jul 05, 2018 8.350 8.700 8.190 8.500 54,705 +0.19(+2.29%)
Jul 03, 2018 8.310 8.310 8.310 0 +0.02(+0.24%)
Jul 02, 2018 8.030 8.330 7.920 8.290 33,493 +0.17(+2.09%)
Jun 29, 2018 7.960 8.210 7.920 8.120 52,658 +0.16(+2.01%)
Jun 28, 2018 7.970 8.412 7.950 7.960 37,477 +0.00(+0.00%)
Jun 27, 2018 8.450 8.490 7.920 7.960 40,446 -0.47(-5.58%)
Jun 26, 2018 8.090 8.780 8.070 8.430 163,421 +0.35(+4.33%)
Jun 25, 2018 8.230 8.440 8.050 8.080 46,591 -0.19(-2.30%)
Jun 22, 2018 7.990 8.330 7.950 8.270 276,191 +0.27(+3.37%)
Jun 21, 2018 8.550 8.770 7.955 8.000 80,827 -0.56(-6.54%)
Jun 20, 2018 8.220 8.590 8.070 8.560 60,265 +0.45(+5.55%)
Jun 19, 2018 8.100 8.360 7.950 8.110 134,786 -0.02(-0.25%)
Jun 18, 2018 8.040 8.340 8.025 8.130 50,566 +0.02(+0.25%)
Jun 15, 2018 8.410 7.950 8.110 95,551 +0.16(+2.01%)
Jun 14, 2018 7.910 8.140 7.850 7.950 36,095 +0.07(+0.89%)
Jun 13, 2018 7.880 7.960 7.730 7.880 52,411 -0.02(-0.25%)
Jun 12, 2018 7.760 7.990 7.680 7.900 87,122 +0.11(+1.41%)
Jun 11, 2018 7.790 7.950 7.720 7.790 50,820 -0.04(-0.51%)
Jun 08, 2018 7.960 8.090 7.250 7.830 133,263 -0.17(-2.12%)
Jun 07, 2018 8.130 8.140 7.950 8.000 42,982 -0.09(-1.11%)
Jun 06, 2018 8.350 8.368 7.990 8.090 77,052 -0.22(-2.65%)
Jun 05, 2018 8.000 8.400 7.955 8.310 206,300 +0.36(+4.53%)
Jun 04, 2018 8.730 8.770 7.870 7.950 128,295 -0.83(-9.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.